Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.94	24.27	23.83	24.18	49,952	+0.02(+0.09%)
Jan 30, 2017	24.80	24.80	24.14	24.15	38,795	-0.81(-3.24%)
Jan 27, 2017	25.16	25.16	24.76	24.96	26,219	-0.13(-0.54%)
Jan 26, 2017	25.30	25.54	25.01	25.10	33,964	-0.24(-0.95%)
Jan 25, 2017	25.20	25.40	24.86	25.34	56,429	+0.29(+1.17%)
Jan 24, 2017	24.54	25.13	24.28	25.04	43,010	+0.53(+2.17%)
Jan 23, 2017	24.35	25.07	24.28	24.51	38,084	+0.13(+0.52%)
Jan 20, 2017	24.09	24.51	24.09	24.39	132,794	+0.32(+1.34%)
Jan 19, 2017	24.70	24.70	23.95	24.06	90,789	-0.74(-2.99%)
Jan 18, 2017	26.20	26.57	24.34	24.80	135,359	-1.76(-6.62%)
Jan 17, 2017	27.42	28.33	26.51	26.56	85,533	-0.68(-2.50%)
Jan 13, 2017		27.24	27.24	27.24	0	+0.07(+0.25%)
Jan 12, 2017	27.25	27.48	26.69	27.18	51,070	-0.25(-0.93%)
Jan 11, 2017	27.30	27.65	27.28	27.43	50,992	+0.13(+0.47%)
Jan 10, 2017	26.79	27.33	26.12	27.30	55,625	+0.45(+1.67%)
Jan 09, 2017	27.38	27.38	26.77	26.86	60,579	-0.74(-2.69%)
Jan 06, 2017	27.66	27.70	27.47	27.60	34,707	+0.07(+0.24%)
Jan 05, 2017	28.09	28.26	27.19	27.53	73,608	-0.65(-2.31%)
Jan 04, 2017	28.01	28.26	27.80	28.18	54,318	+0.10(+0.35%)
Jan 03, 2017	28.27	28.42	27.78	28.08	75,223	-0.13(-0.48%)
Dec 30, 2016		28.22	28.22	28.22	0	-0.06(-0.21%)
Dec 29, 2016	28.52	28.55	27.76	28.28	48,869	-0.16(-0.55%)
Dec 28, 2016	28.23	28.63	28.20	28.43	58,249	-0.01(-0.03%)
Dec 27, 2016	28.29	28.65	28.29	28.44	78,400	+0.19(+0.69%)
Dec 23, 2016		28.25	28.25	28.25	0	-0.13(-0.47%)
Dec 22, 2016	28.56	28.56	28.26	28.38	43,605	+0.02(+0.08%)
Dec 21, 2016	28.66	28.72	28.35	28.36	53,446	-0.23(-0.81%)
Dec 20, 2016	28.05	28.95	28.05	28.59	90,789	+0.58(+2.08%)
Dec 19, 2016	27.42	28.09	27.27	28.01	41,895	+0.64(+2.32%)
Dec 16, 2016	27.19	27.65	27.05	27.37	114,605	+0.29(+1.08%)
Dec 15, 2016	26.18	27.21	26.18	27.08	72,746	+1.03(+3.94%)
Dec 14, 2016	25.82	26.29	25.67	26.05	33,081	+0.02(+0.09%)
Dec 13, 2016	26.03	26.11	25.35	26.03	50,793	-0.06(-0.23%)
Dec 12, 2016	27.04	27.13	26.02	26.09	64,281	-1.05(-3.86%)
Dec 09, 2016	26.41	27.50	26.41	27.14	59,271	+0.60(+2.24%)
Dec 08, 2016	25.52	26.64	25.37	26.55	53,840	+1.03(+4.03%)
Dec 07, 2016	25.89	25.89	25.27	25.52	52,801	-0.20(-0.79%)
Dec 06, 2016	24.67	25.99	24.26	25.72	104,135	+1.33(+5.45%)
Dec 05, 2016	24.07	24.43	23.96	24.39	53,936	+0.48(+2.03%)
Dec 02, 2016	24.07	24.15	23.35	23.90	34,474	-0.25(-1.03%)
Dec 01, 2016	24.20	24.64	23.96	24.15	53,683	+0.07(+0.27%)
Nov 30, 2016	24.30	24.30	23.85	24.09	57,835	-0.11(-0.45%)
Nov 29, 2016	24.12	24.94	24.12	24.20	53,783	-0.21(-0.84%)
Nov 28, 2016	24.80	24.96	24.32	24.40	48,727	-0.44(-1.77%)
Nov 25, 2016	25.40	25.70	24.63	24.84	26,360	-0.28(-1.11%)
Nov 23, 2016		25.12	25.12	25.12	0	-0.37(-1.44%)
Nov 22, 2016	24.86	25.54	24.79	25.49	48,296	+0.73(+2.93%)
Nov 21, 2016	24.26	24.89	23.86	24.76	44,526	+0.62(+2.58%)
Nov 18, 2016	24.14	24.39	23.86	24.14	65,314	-0.03(-0.12%)
Nov 17, 2016	24.19	24.30	23.90	24.17	45,049	-0.04(-0.15%)
Nov 16, 2016	23.63	24.23	23.34	24.21	58,963	+0.42(+1.76%)
Nov 15, 2016	23.42	23.91	23.13	23.79	37,880	+0.14(+0.59%)
Nov 14, 2016	23.22	24.34	23.19	23.65	65,701	+0.59(+2.55%)
Nov 11, 2016	22.69	23.10	22.03	23.06	173,776	+0.19(+0.83%)
Nov 10, 2016	22.10	23.24	21.69	22.87	116,860	+0.72(+3.25%)
Nov 09, 2016	20.52	22.15	20.26	22.15	64,705	+1.70(+8.29%)
Nov 08, 2016	20.33	20.52	20.19	20.45	21,578	+0.01(+0.04%)
Nov 07, 2016	20.17	20.47	20.01	20.45	30,080	+0.53(+2.65%)
Nov 04, 2016	19.84	20.15	19.84	19.92	29,276	+0.03(+0.15%)
Nov 03, 2016	19.87	19.98	19.82	19.89	42,067	+0.03(+0.15%)
Nov 02, 2016	19.91	19.92	19.82	19.86	24,977	-0.07(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.